La bourse ferme dans 5 h 31 min
CAC 40
7 987,79 -70,01 (-0,87 %) Euro Stoxx 50
4 995,96 -34,39 (-0,68 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0855 -0,0005 (-0,04 %) Gold future
2 345,50 -11,00 (-0,47 %) Bitcoin EUR
62 521,84 -414,14 (-0,66 %)
GameStop Corp. (GME)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GME250117C00003000 | 2024-05-28 12:32PM EDT | 3.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GME250117C00004000 | 2024-05-21 10:46AM EDT | 4.00 | 17.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GME250117C00005000 | 2024-05-22 11:26AM EDT | 5.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME250117C00006000 | 2024-05-28 12:38PM EDT | 6.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME250117C00007000 | 2024-05-03 3:35PM EDT | 7.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME250117C00008000 | 2024-05-28 3:30PM EDT | 8.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME250117C00009000 | 2024-05-22 3:39PM EDT | 9.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GME250117C00010000 | 2024-05-28 3:09PM EDT | 10.00 | 14.06 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GME250117C00011000 | 2024-05-28 3:43PM EDT | 11.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| GME250117C00012000 | 2024-05-24 3:28PM EDT | 12.00 | 9.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GME250117C00013000 | 2024-05-28 11:20AM EDT | 13.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GME250117C00014000 | 2024-05-24 10:03AM EDT | 14.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME250117C00015000 | 2024-05-28 1:14PM EDT | 15.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| GME250117C00016000 | 2024-05-28 1:47PM EDT | 16.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME250117C00017000 | 2024-05-28 10:46AM EDT | 17.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GME250117C00018000 | 2024-05-28 3:17PM EDT | 18.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GME250117C00019000 | 2024-05-28 12:49PM EDT | 19.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GME250117C00020000 | 2024-05-28 3:32PM EDT | 20.00 | 9.49 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 0.00% |
| GME250117C00021000 | 2024-05-28 3:46PM EDT | 21.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| GME250117C00022000 | 2024-05-28 2:54PM EDT | 22.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GME250117C00023000 | 2024-05-28 3:35PM EDT | 23.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| GME250117C00024000 | 2024-05-28 2:35PM EDT | 24.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
| GME250117C00025000 | 2024-05-28 3:59PM EDT | 25.00 | 9.16 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 1.56% |
| GME250117C00026000 | 2024-05-28 3:43PM EDT | 26.00 | 8.11 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| GME250117C00027000 | 2024-05-28 3:33PM EDT | 27.00 | 8.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GME250117C00028000 | 2024-05-28 10:42AM EDT | 28.00 | 7.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GME250117C00029000 | 2024-05-28 12:17PM EDT | 29.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| GME250117C00030000 | 2024-05-28 2:43PM EDT | 30.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 6.25% |
| GME250117C00031000 | 2024-05-24 3:00PM EDT | 31.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| GME250117C00032000 | 2024-05-28 1:28PM EDT | 32.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GME250117C00033000 | 2024-05-24 2:08PM EDT | 33.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| GME250117C00034000 | 2024-05-28 10:12AM EDT | 34.00 | 6.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GME250117C00035000 | 2024-05-28 3:51PM EDT | 35.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 12.50% |
| GME250117C00036000 | 2024-05-28 12:02PM EDT | 36.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GME250117C00037000 | 2024-05-28 2:12PM EDT | 37.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GME250117C00038000 | 2024-05-28 12:15PM EDT | 38.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GME250117C00039000 | 2024-05-28 11:25AM EDT | 39.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GME250117C00040000 | 2024-05-28 3:08PM EDT | 40.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| GME250117C00041000 | 2024-05-22 9:30AM EDT | 41.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GME250117C00042000 | 2024-05-28 11:45AM EDT | 42.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GME250117C00043000 | 2024-05-24 3:39PM EDT | 43.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| GME250117C00044000 | 2024-05-28 3:58PM EDT | 44.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GME250117C00045000 | 2024-05-28 12:52PM EDT | 45.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| GME250117C00046000 | 2024-05-23 3:55PM EDT | 46.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GME250117C00047000 | 2024-05-24 9:51AM EDT | 47.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GME250117C00048000 | 2024-05-28 2:33PM EDT | 48.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GME250117C00049000 | 2024-05-24 3:14PM EDT | 49.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GME250117C00050000 | 2024-05-28 3:13PM EDT | 50.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 25.00% |
| GME250117C00055000 | 2024-05-28 3:55PM EDT | 55.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 25.00% |
| GME250117C00060000 | 2024-05-28 3:55PM EDT | 60.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 906 | 0 | 25.00% |
| GME250117C00065000 | 2024-05-24 10:28AM EDT | 65.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GME250117C00070000 | 2024-05-28 11:53AM EDT | 70.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GME250117C00075000 | 2024-05-28 12:35PM EDT | 75.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GME250117C00080000 | 2024-05-28 2:27PM EDT | 80.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| GME250117C00085000 | 2024-05-28 11:29AM EDT | 85.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GME250117C00090000 | 2024-05-23 3:05PM EDT | 90.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 555 | 0 | 25.00% |
| GME250117C00095000 | 2024-05-28 3:27PM EDT | 95.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GME250117C00100000 | 2024-05-28 3:50PM EDT | 100.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 50.00% |
| GME250117C00105000 | 2024-05-24 3:28PM EDT | 105.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
| GME250117C00110000 | 2024-05-24 2:51PM EDT | 110.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| GME250117C00115000 | 2024-05-28 11:32AM EDT | 115.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GME250117C00120000 | 2024-05-28 2:54PM EDT | 120.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 50.00% |
| GME250117C00125000 | 2024-05-28 3:55PM EDT | 125.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 566 | 0 | 50.00% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GME250117P00003000 | 2024-05-28 1:32PM EDT | 3.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 50.00% |
| GME250117P00004000 | 2024-05-24 9:51AM EDT | 4.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GME250117P00005000 | 2024-05-28 3:42PM EDT | 5.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 624 | 0 | 50.00% |
| GME250117P00006000 | 2024-05-28 11:49AM EDT | 6.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GME250117P00007000 | 2024-05-28 12:23PM EDT | 7.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| GME250117P00008000 | 2024-05-28 12:50PM EDT | 8.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GME250117P00009000 | 2024-05-28 2:54PM EDT | 9.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| GME250117P00010000 | 2024-05-28 3:50PM EDT | 10.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| GME250117P00011000 | 2024-05-28 3:34PM EDT | 11.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| GME250117P00012000 | 2024-05-28 3:06PM EDT | 12.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 908 | 0 | 25.00% |
| GME250117P00013000 | 2024-05-28 3:34PM EDT | 13.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
| GME250117P00014000 | 2024-05-28 12:36PM EDT | 14.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| GME250117P00015000 | 2024-05-28 3:43PM EDT | 15.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1,182 | 0 | 12.50% |
| GME250117P00016000 | 2024-05-28 1:54PM EDT | 16.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| GME250117P00017000 | 2024-05-28 1:31PM EDT | 17.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GME250117P00018000 | 2024-05-28 12:22PM EDT | 18.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 6.25% |
| GME250117P00019000 | 2024-05-28 3:34PM EDT | 19.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| GME250117P00020000 | 2024-05-28 1:58PM EDT | 20.00 | 6.59 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| GME250117P00021000 | 2024-05-28 12:06PM EDT | 21.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| GME250117P00022000 | 2024-05-28 3:50PM EDT | 22.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| GME250117P00023000 | 2024-05-28 11:22AM EDT | 23.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| GME250117P00024000 | 2024-05-28 12:49PM EDT | 24.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GME250117P00025000 | 2024-05-28 2:00PM EDT | 25.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| GME250117P00026000 | 2024-05-28 11:01AM EDT | 26.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME250117P00027000 | 2024-05-24 3:34PM EDT | 27.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME250117P00028000 | 2024-05-28 11:50AM EDT | 28.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME250117P00029000 | 2024-05-24 9:52AM EDT | 29.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME250117P00030000 | 2024-05-28 12:23PM EDT | 30.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| GME250117P00031000 | 2024-05-28 10:33AM EDT | 31.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GME250117P00032000 | 2024-05-23 3:15PM EDT | 32.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GME250117P00033000 | 2024-05-28 1:42PM EDT | 33.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME250117P00034000 | 2024-05-28 12:46PM EDT | 34.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GME250117P00035000 | 2024-05-24 9:52AM EDT | 35.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME250117P00036000 | 2024-05-24 10:15AM EDT | 36.00 | 21.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME250117P00037000 | 2024-05-20 11:24AM EDT | 37.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME250117P00038000 | 2024-05-22 11:13AM EDT | 38.00 | 21.94 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| GME250117P00039000 | 2024-05-17 3:32PM EDT | 39.00 | 22.42 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GME250117P00040000 | 2024-05-28 11:44AM EDT | 40.00 | 22.44 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GME250117P00041000 | 2024-05-17 10:32AM EDT | 41.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME250117P00042000 | 2024-05-16 3:54PM EDT | 42.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GME250117P00043000 | 2024-05-14 3:06PM EDT | 43.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GME250117P00044000 | 2024-05-17 10:32AM EDT | 44.00 | 27.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME250117P00045000 | 2024-05-23 12:59PM EDT | 45.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GME250117P00046000 | 2024-05-21 10:02AM EDT | 46.00 | 28.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME250117P00047000 | 2024-05-23 1:45PM EDT | 47.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GME250117P00048000 | 2024-05-17 10:00AM EDT | 48.00 | 30.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME250117P00049000 | 2024-05-20 11:37AM EDT | 49.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME250117P00050000 | 2024-05-28 1:52PM EDT | 50.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GME250117P00055000 | 2024-05-24 3:32PM EDT | 55.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME250117P00060000 | 2024-05-28 3:59PM EDT | 60.00 | 40.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME250117P00065000 | 2024-05-24 2:21PM EDT | 65.00 | 48.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GME250117P00070000 | 2024-05-24 2:21PM EDT | 70.00 | 53.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GME250117P00075000 | 2024-05-28 2:52PM EDT | 75.00 | 55.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GME250117P00080000 | 2024-05-28 9:55AM EDT | 80.00 | 61.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME250117P00085000 | 2024-05-23 9:54AM EDT | 85.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GME250117P00095000 | 2024-05-24 2:40PM EDT | 95.00 | 78.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GME250117P00100000 | 2024-05-22 9:42AM EDT | 100.00 | 80.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME250117P00105000 | 2024-05-17 10:31AM EDT | 105.00 | 85.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME250117P00110000 | 2024-05-21 9:50AM EDT | 110.00 | 90.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME250117P00115000 | 2024-05-24 10:34AM EDT | 115.00 | 97.54 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| GME250117P00120000 | 2024-05-24 10:41AM EDT | 120.00 | 102.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GME250117P00125000 | 2024-05-28 3:04PM EDT | 125.00 | 103.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
